金时科技 sz.002951
16.27
-10.01%
2026-06-10
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 9.77 | 10.21 | 9.76 | 10.08 | +3.13% | 0.81 | 1.79% |
| 2023-03-21 | 9.58 | 9.79 | 9.46 | 9.77 | +2.36% | 0.32 | 0.73% |
| 2023-03-20 | 9.81 | 9.83 | 9.50 | 9.55 | -2.12% | 0.30 | 0.69% |
| 2023-03-17 | 9.60 | 9.82 | 9.60 | 9.76 | +2.26% | 0.35 | 0.81% |
| 2023-03-16 | 9.74 | 9.84 | 9.52 | 9.54 | -2.12% | 0.29 | 0.66% |
| 2023-03-15 | 9.71 | 9.89 | 9.71 | 9.75 | +0.18% | 0.29 | 0.65% |
| 2023-03-14 | 9.79 | 9.96 | 9.67 | 9.73 | -1.37% | 0.31 | 0.71% |
| 2023-03-13 | 9.68 | 9.92 | 9.56 | 9.86 | -0.63% | 0.49 | 1.12% |
| 2023-03-10 | 10.03 | 10.16 | 9.83 | 9.93 | -0.36% | 0.50 | 1.11% |
| 2023-03-09 | 10.15 | 10.16 | 9.94 | 9.96 | -1.86% | 0.41 | 0.91% |
| 2023-03-08 | 9.83 | 10.15 | 9.76 | 10.15 | +2.92% | 0.67 | 1.48% |
| 2023-03-07 | 10.03 | 10.08 | 9.83 | 9.86 | -2.23% | 0.51 | 1.15% |
| 2023-03-06 | 10.00 | 10.15 | 9.96 | 10.09 | +0.99% | 0.54 | 1.19% |
| 2023-03-03 | 10.09 | 10.19 | 9.91 | 9.99 | -0.45% | 0.58 | 1.29% |
| 2023-03-02 | 10.03 | 10.12 | 9.90 | 10.03 | +0.09% | 0.73 | 1.62% |
| 2023-03-01 | 9.94 | 10.03 | 9.92 | 10.03 | +1.09% | 0.44 | 0.97% |
| 2023-02-28 | 9.85 | 10.00 | 9.77 | 9.92 | +0.36% | 0.58 | 1.30% |
| 2023-02-27 | 10.24 | 10.35 | 9.88 | 9.88 | -4.02% | 0.92 | 2.06% |
| 2023-02-24 | 10.26 | 10.34 | 10.19 | 10.30 | +0.09% | 0.63 | 1.36% |
| 2023-02-23 | 10.32 | 10.47 | 10.18 | 10.29 | -0.69% | 1.10 | 2.37% |